Staidson Beijing Biopharma historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	9.960	10.000	9.890	9.910	9.910	2,364,200
2023-08-01	9.990	10.140	9.960	9.970	9.970	3,908,435
2023-07-31	9.940	10.040	9.940	10.030	10.030	3,200,100
2023-07-28	9.900	9.980	9.800	9.970	9.970	2,668,700
2023-07-27	9.980	10.010	9.880	9.900	9.900	2,840,178
2023-07-26	10.000	10.100	9.950	9.980	9.980	3,793,600
2023-07-25	9.840	9.950	9.800	9.940	9.940	3,346,096
2023-07-24	9.800	9.870	9.720	9.800	9.800	2,215,200
2023-07-21	9.730	9.890	9.640	9.820	9.820	3,402,542
2023-07-20	9.830	10.040	9.730	9.750	9.750	4,496,400
2023-07-19	9.840	9.930	9.810	9.810	9.810	2,072,068
2023-07-18	10.010	10.050	9.890	9.900	9.900	3,988,400
2023-07-17	9.860	10.280	9.660	10.090	10.090	7,684,904
2023-07-14	9.930	9.930	9.850	9.860	9.860	2,436,600
2023-07-13	9.850	9.970	9.850	9.950	9.950	2,486,500
2023-07-12	10.030	10.030	9.800	9.840	9.840	3,395,667
2023-07-11	9.960	10.030	9.900	9.980	9.980	2,354,335
2023-07-10	9.890	10.000	9.880	9.960	9.960	1,745,899
2023-07-07	9.890	9.950	9.840	9.930	9.930	2,202,200
2023-07-06	10.060	10.060	9.890	9.900	9.900	2,438,901
2023-07-05	10.110	10.210	9.980	10.000	10.000	3,655,142
2023-07-04	10.010	10.140	9.970	10.070	10.070	3,210,375
2023-07-03	9.910	10.080	9.910	10.080	10.080	3,423,867
2023-06-30	9.820	10.030	9.810	9.950	9.950	3,440,095
2023-06-29	9.810	9.870	9.770	9.840	9.840	2,461,617
2023-06-28	9.950	9.960	9.720	9.810	9.810	3,754,380
2023-06-27	9.770	10.020	9.770	9.950	9.950	3,057,878
2023-06-26	9.880	9.920	9.700	9.820	9.820	4,051,100
2023-06-21	10.210	10.240	9.880	9.910	9.910	7,201,196
2023-06-20	10.280	10.350	10.220	10.220	10.220	3,979,978
2023-06-19	10.330	10.430	10.290	10.300	10.300	3,350,659
2023-06-16	10.330	10.450	10.310	10.360	10.360	3,623,400
2023-06-15	10.210	10.370	10.200	10.340	10.340	3,333,948
2023-06-14	10.340	10.420	10.200	10.260	10.260	4,830,700
2023-06-13	10.410	10.500	10.340	10.370	10.370	4,361,800
2023-06-12	10.520	10.540	10.370	10.440	10.440	3,145,000
2023-06-09	10.350	10.580	10.300	10.580	10.580	3,745,700
2023-06-08	10.600	10.600	10.360	10.420	10.420	4,650,797
2023-06-07	10.660	10.840	10.500	10.610	10.610	5,804,558
2023-06-06	10.810	10.810	10.460	10.510	10.510	7,468,500
2023-06-05	10.860	10.890	10.760	10.800	10.800	4,781,400
2023-06-02	10.820	10.950	10.770	10.860	10.860	5,256,859
2023-06-01	10.710	10.970	10.610	10.850	10.850	7,075,260
2023-05-31	10.730	11.170	10.730	10.800	10.800	8,663,259
2023-05-30	10.680	10.800	10.500	10.740	10.740	6,060,800
2023-05-29	10.850	10.950	10.620	10.670	10.670	7,995,804
2023-05-26	10.900	11.050	10.680	10.960	10.960	8,661,779
2023-05-25	11.070	11.180	10.780	10.900	10.900	10,456,020
2023-05-24	11.500	11.550	11.000	11.120	11.120	17,611,760
2023-05-23	10.740	11.980	10.680	11.490	11.490	27,364,240
2023-05-22	10.530	10.760	10.530	10.660	10.660	5,173,602
2023-05-19	10.670	10.860	10.510	10.670	10.670	6,544,000
2023-05-18	10.950	10.970	10.560	10.690	10.690	8,341,339
2023-05-17	10.880	10.980	10.770	10.920	10.920	11,405,300
2023-05-16	10.620	11.190	10.490	11.100	11.100	16,619,789
2023-05-15	10.560	10.800	10.320	10.670	10.670	9,594,400
2023-05-12	10.450	11.090	10.440	10.680	10.680	16,620,199
2023-05-11	10.400	10.550	10.200	10.370	10.370	6,489,940
2023-05-10	10.220	10.460	10.220	10.440	10.440	7,750,277
2023-05-09	10.580	10.600	10.280	10.310	10.310	8,177,453

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-17	0.6681 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.